PREMIER BUSINESS AND PROJECTS CO.LTD Historical
Performance Indicators 22/10/2025
MarketSecond
High Price0.86
Last Closing0.87
No. of Transactions9
SectorChemical Industries
Low Price0.86
Opening Price0.86
No. of Shares1,160
Div0.00
Change-0.01
Closing Price0.86
Average Price0.86
P/EN
Value Traded998
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/09/2021 | 1.24 | 1.24 | 1.24 | 449 | 1 | 362 |
| 12/09/2021 | 1.24 | 1.24 | 1.24 | 248 | 2 | 200 |
| 09/09/2021 | 1.24 | 1.23 | 1.24 | 202 | 2 | 164 |
| 07/09/2021 | 1.25 | 1.23 | 1.25 | 2,565 | 7 | 2,085 |
| 06/09/2021 | 1.26 | 1.23 | 1.25 | 1,935 | 6 | 1,560 |
| 01/09/2021 | 1.27 | 1.24 | 1.27 | 1,393 | 4 | 1,111 |
| 31/08/2021 | 1.28 | 1.24 | 1.28 | 9,319 | 16 | 7,464 |
| 30/08/2021 | 1.28 | 1.23 | 1.28 | 4,785 | 7 | 3,797 |
| 29/08/2021 | 1.24 | 1.23 | 1.24 | 3,657 | 9 | 2,973 |
| 26/08/2021 | 1.28 | 1.24 | 1.26 | 16,016 | 28 | 12,689 |
| 25/08/2021 | 1.28 | 1.24 | 1.28 | 30,069 | 56 | 23,800 |
| 24/08/2021 | 1.27 | 1.20 | 1.26 | 30,450 | 40 | 24,555 |
| 23/08/2021 | 1.21 | 1.18 | 1.21 | 4,130 | 15 | 3,456 |
| 22/08/2021 | 1.20 | 1.18 | 1.20 | 5,151 | 9 | 4,332 |
| 19/08/2021 | 1.20 | 1.17 | 1.20 | 841 | 4 | 710 |
| 18/08/2021 | 1.20 | 1.16 | 1.20 | 12,139 | 15 | 10,370 |
| 17/08/2021 | 1.20 | 1.17 | 1.20 | 2,064 | 7 | 1,748 |
| 16/08/2021 | 1.18 | 1.15 | 1.17 | 1,526 | 9 | 1,310 |
| 15/08/2021 | 1.19 | 1.17 | 1.19 | 1,241 | 4 | 1,060 |
| 12/08/2021 | 1.19 | 1.16 | 1.18 | 9,172 | 12 | 7,890 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/08/2015 | 1.50 | 1.42 | 1.42 | 12,321 | 16 | 8,432 |
| 02/08/2015 | 1.70 | 1.55 | 1.55 | 10,749 | 19 | 6,705 |
| 26/07/2015 | 1.74 | 1.74 | 1.74 | 929 | 2 | 534 |
| 12/07/2015 | 1.77 | 1.77 | 1.77 | 248 | 1 | 140 |
| 21/06/2015 | 1.77 | 1.77 | 1.77 | 142 | 1 | 80 |
| 14/06/2015 | 1.77 | 1.77 | 1.77 | 354 | 2 | 200 |
| 07/06/2015 | 1.79 | 1.77 | 1.77 | 4,036 | 5 | 2,280 |
| 31/05/2015 | 1.80 | 1.77 | 1.77 | 8,699 | 9 | 4,865 |
| 24/05/2015 | 1.79 | 1.77 | 1.77 | 6,318 | 6 | 3,535 |
| 17/05/2015 | 1.79 | 1.75 | 1.79 | 3,662 | 9 | 2,073 |
| 10/05/2015 | 1.79 | 1.72 | 1.79 | 2,332 | 6 | 1,305 |
| 03/05/2015 | 1.82 | 1.76 | 1.76 | 11,442 | 28 | 6,385 |
| 26/04/2015 | 1.79 | 1.71 | 1.79 | 739 | 3 | 423 |
| 19/04/2015 | 1.70 | 1.63 | 1.63 | 4,164 | 13 | 2,515 |
| 12/04/2015 | 1.78 | 1.78 | 1.78 | 356 | 1 | 200 |
| 05/04/2015 | 1.70 | 1.70 | 1.70 | 510 | 1 | 300 |
| 29/03/2015 | 1.67 | 1.67 | 1.67 | 3,340 | 5 | 2,000 |
| 22/03/2015 | 1.75 | 1.75 | 1.75 | 753 | 5 | 430 |
| 08/03/2015 | 1.83 | 1.75 | 1.77 | 18,529 | 29 | 10,250 |
| 01/03/2015 | 1.91 | 1.79 | 1.81 | 27,626 | 93 | 14,855 |